日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
4,985 |
5,040 |
4,970 |
5,030 |
+0.90% |
10,400 |
2024/9/30 |
4,955 |
5,010 |
4,955 |
4,985 |
+0.00% |
12,400 |
2024/9/27 |
4,920 |
5,020 |
4,920 |
4,985 |
-1.48% |
7,500 |
2024/9/26 |
4,990 |
5,070 |
4,960 |
5,060 |
+1.20% |
10,400 |
2024/9/25 |
5,000 |
5,000 |
4,955 |
5,000 |
+0.91% |
3,200 |
2024/9/24 |
5,030 |
5,030 |
4,905 |
4,955 |
-1.49% |
11,400 |
2024/9/20 |
5,010 |
5,050 |
4,995 |
5,030 |
+0.00% |
5,300 |
2024/9/19 |
5,050 |
5,100 |
5,020 |
5,030 |
-0.98% |
5,800 |
2024/9/18 |
5,070 |
5,090 |
5,020 |
5,080 |
-0.20% |
12,700 |
2024/9/17 |
5,070 |
5,100 |
5,040 |
5,090 |
+0.99% |
19,600 |
2024/9/13 |
4,985 |
5,120 |
4,970 |
5,040 |
+1.31% |
31,800 |
2024/9/12 |
5,210 |
5,210 |
4,975 |
4,975 |
-3.40% |
33,200 |
2024/9/11 |
5,170 |
5,220 |
5,120 |
5,150 |
-0.39% |
3,700 |
2024/9/10 |
5,200 |
5,210 |
5,140 |
5,170 |
-0.58% |
9,800 |
2024/9/9 |
5,010 |
5,200 |
5,010 |
5,200 |
+0.58% |
7,300 |
2024/9/6 |
5,090 |
5,360 |
5,090 |
5,170 |
+3.19% |
24,100 |
2024/9/5 |
5,050 |
5,090 |
5,000 |
5,010 |
+0.60% |
8,400 |
2024/9/4 |
5,000 |
5,060 |
4,970 |
4,980 |
-1.39% |
8,000 |
2024/9/3 |
5,080 |
5,080 |
5,030 |
5,050 |
+0.40% |
1,800 |
2024/9/2 |
5,080 |
5,080 |
4,950 |
5,030 |
+0.60% |
5,200 |
2024/8/30 |
4,980 |
5,100 |
4,970 |
5,000 |
+0.00% |
4,700 |
2024/8/29 |
5,010 |
5,050 |
5,000 |
5,000 |
-0.60% |
1,600 |
2024/8/28 |
5,050 |
5,110 |
5,020 |
5,030 |
-1.18% |
3,600 |
2024/8/27 |
5,110 |
5,130 |
5,020 |
5,090 |
-0.20% |
6,200 |
2024/8/26 |
5,100 |
5,120 |
5,030 |
5,100 |
+1.19% |
9,300 |
2024/8/23 |
5,080 |
5,090 |
5,020 |
5,040 |
-0.79% |
7,600 |
2024/8/22 |
5,000 |
5,110 |
4,970 |
5,080 |
+0.99% |
17,200 |
2024/8/21 |
4,940 |
5,030 |
4,935 |
5,030 |
+1.31% |
13,300 |
2024/8/20 |
4,950 |
4,965 |
4,930 |
4,965 |
+0.20% |
4,400 |
2024/8/19 |
4,935 |
4,955 |
4,920 |
4,955 |
+0.41% |
4,100 |
2024/8/16 |
4,900 |
4,970 |
4,870 |
4,935 |
+0.71% |
8,300 |
2024/8/15 |
4,985 |
4,985 |
4,860 |
4,900 |
-1.71% |
5,000 |
2024/8/14 |
4,900 |
5,090 |
4,865 |
4,985 |
+1.84% |
20,400 |
2024/8/13 |
4,730 |
4,900 |
4,730 |
4,895 |
+3.60% |
8,700 |
2024/8/9 |
4,730 |
4,730 |
4,645 |
4,725 |
-0.11% |
7,000 |
2024/8/8 |
4,810 |
4,820 |
4,725 |
4,730 |
-2.87% |
6,100 |
2024/8/7 |
4,915 |
4,915 |
4,810 |
4,870 |
-1.12% |
8,900 |
2024/8/6 |
4,940 |
4,950 |
4,835 |
4,925 |
+10.67% |
19,600 |
2024/8/5 |
4,795 |
4,805 |
4,280 |
4,450 |
-7.96% |
34,600 |
2024/8/2 |
4,750 |
4,900 |
4,750 |
4,835 |
-2.52% |
17,300 |
2024/8/1 |
4,720 |
4,980 |
4,705 |
4,960 |
+6.44% |
66,200 |
2024/7/31 |
4,640 |
4,665 |
4,580 |
4,660 |
+1.41% |
11,400 |
2024/7/30 |
4,620 |
4,640 |
4,580 |
4,595 |
-0.54% |
4,800 |
2024/7/29 |
4,605 |
4,625 |
4,600 |
4,620 |
+0.98% |
5,900 |
2024/7/26 |
4,635 |
4,635 |
4,570 |
4,575 |
-0.87% |
4,300 |
2024/7/25 |
4,630 |
4,630 |
4,610 |
4,615 |
-0.32% |
1,300 |
2024/7/24 |
4,680 |
4,680 |
4,630 |
4,630 |
-1.07% |
3,400 |
2024/7/23 |
4,655 |
4,680 |
4,645 |
4,680 |
+0.75% |
4,900 |
2024/7/22 |
4,665 |
4,665 |
4,645 |
4,645 |
-0.43% |
2,800 |
2024/7/19 |
4,655 |
4,665 |
4,625 |
4,665 |
+0.32% |
3,200 |
2024/7/18 |
4,630 |
4,665 |
4,620 |
4,650 |
+0.43% |
8,700 |
2024/7/17 |
4,630 |
4,630 |
4,610 |
4,630 |
-0.11% |
2,700 |
2024/7/16 |
4,585 |
4,640 |
4,585 |
4,635 |
+1.31% |
3,800 |
2024/7/12 |
4,605 |
4,630 |
4,545 |
4,575 |
-0.65% |
8,300 |
2024/7/11 |
4,625 |
4,670 |
4,605 |
4,605 |
-0.97% |
5,800 |
2024/7/10 |
4,660 |
4,675 |
4,650 |
4,650 |
+0.00% |
2,900 |
2024/7/9 |
4,650 |
4,650 |
4,610 |
4,650 |
+0.00% |
2,300 |
2024/7/8 |
4,625 |
4,650 |
4,610 |
4,650 |
+0.54% |
3,500 |
2024/7/5 |
4,635 |
4,635 |
4,575 |
4,625 |
-0.22% |
10,000 |
2024/7/4 |
4,560 |
4,640 |
4,555 |
4,635 |
+1.76% |
6,700 |
2024/7/3 |
4,635 |
4,695 |
4,550 |
4,555 |
-1.19% |
14,300 |
2024/7/2 |
4,575 |
4,630 |
4,570 |
4,610 |
+0.88% |
16,400 |
2024/7/1 |
4,550 |
4,570 |
4,545 |
4,570 |
+0.66% |
9,600 |
2024/6/28 |
4,530 |
4,545 |
4,475 |
4,540 |
+0.44% |
6,100 |
2024/6/27 |
4,525 |
4,550 |
4,520 |
4,520 |
+0.00% |
5,100 |
2024/6/26 |
4,530 |
4,530 |
4,500 |
4,520 |
+0.56% |
2,500 |
2024/6/25 |
4,470 |
4,550 |
4,470 |
4,495 |
+0.67% |
24,700 |
2024/6/24 |
4,455 |
4,490 |
4,455 |
4,465 |
+0.22% |
5,700 |
2024/6/21 |
4,430 |
4,490 |
4,425 |
4,455 |
+0.56% |
5,500 |
2024/6/20 |
4,420 |
4,430 |
4,420 |
4,430 |
+0.23% |
900 |
2024/6/19 |
4,425 |
4,430 |
4,415 |
4,420 |
-0.11% |
2,100 |
2024/6/18 |
4,390 |
4,435 |
4,390 |
4,425 |
+0.80% |
4,000 |
2024/6/17 |
4,375 |
4,440 |
4,375 |
4,390 |
+0.34% |
6,900 |
2024/6/14 |
4,365 |
4,405 |
4,365 |
4,375 |
+0.23% |
4,900 |
2024/6/13 |
4,390 |
4,405 |
4,360 |
4,365 |
-0.91% |
3,600 |
2024/6/12 |
4,440 |
4,440 |
4,400 |
4,405 |
-0.56% |
2,700 |
2024/6/11 |
4,435 |
4,450 |
4,430 |
4,430 |
-0.11% |
2,300 |
2024/6/10 |
4,440 |
4,445 |
4,410 |
4,435 |
+0.23% |
2,800 |
2024/6/7 |
4,410 |
4,435 |
4,395 |
4,425 |
+0.34% |
3,400 |
2024/6/6 |
4,470 |
4,470 |
4,375 |
4,410 |
-1.12% |
8,500 |
2024/6/5 |
4,470 |
4,495 |
4,460 |
4,460 |
-0.22% |
3,500 |
2024/6/4 |
4,445 |
4,500 |
4,445 |
4,470 |
+0.56% |
5,700 |
2024/6/3 |
4,455 |
4,470 |
4,445 |
4,445 |
-0.22% |
2,500 |
2024/5/31 |
4,480 |
4,490 |
4,455 |
4,455 |
-0.22% |
7,500 |
2024/5/30 |
4,455 |
4,465 |
4,450 |
4,465 |
+0.34% |
1,700 |
2024/5/29 |
4,450 |
4,470 |
4,445 |
4,450 |
+0.11% |
2,200 |
2024/5/28 |
4,500 |
4,500 |
4,435 |
4,445 |
-1.22% |
6,900 |
2024/5/27 |
4,460 |
4,505 |
4,430 |
4,500 |
+0.90% |
11,600 |
2024/5/24 |
4,445 |
4,490 |
4,445 |
4,460 |
+0.34% |
3,600 |
2024/5/23 |
4,500 |
4,500 |
4,400 |
4,445 |
-1.22% |
10,300 |
2024/5/22 |
4,475 |
4,500 |
4,460 |
4,500 |
+0.56% |
4,300 |
2024/5/21 |
4,480 |
4,505 |
4,460 |
4,475 |
-0.11% |
13,200 |
2024/5/20 |
4,495 |
4,500 |
4,415 |
4,480 |
-0.44% |
13,600 |
2024/5/17 |
4,500 |
4,530 |
4,485 |
4,500 |
-0.33% |
3,400 |
2024/5/16 |
4,545 |
4,545 |
4,470 |
4,515 |
-0.88% |
7,400 |
2024/5/15 |
4,550 |
4,555 |
4,530 |
4,555 |
+0.11% |
1,600 |
2024/5/14 |
4,495 |
4,550 |
4,495 |
4,550 |
+0.55% |
5,500 |
2024/5/13 |
4,475 |
4,525 |
4,375 |
4,525 |
+0.11% |
18,600 |
2024/5/10 |
4,505 |
4,535 |
4,500 |
4,520 |
+0.33% |
6,300 |
2024/5/9 |
4,490 |
4,510 |
4,465 |
4,505 |
+0.33% |
2,900 |
2024/5/8 |
4,500 |
4,525 |
4,465 |
4,490 |
-0.66% |
3,900 |
2024/5/7 |
4,500 |
4,520 |
4,465 |
4,520 |
+0.33% |
5,800 |
2024/5/2 |
4,535 |
4,535 |
4,495 |
4,505 |
-0.66% |
4,600 |
2024/5/1 |
4,535 |
4,535 |
4,525 |
4,535 |
-0.22% |
3,900 |
2024/4/30 |
4,530 |
4,545 |
4,500 |
4,545 |
+0.33% |
3,500 |
2024/4/26 |
4,490 |
4,540 |
4,490 |
4,530 |
+0.44% |
3,500 |
2024/4/25 |
4,520 |
4,530 |
4,510 |
4,510 |
-0.22% |
1,800 |
2024/4/24 |
4,530 |
4,535 |
4,490 |
4,520 |
+0.33% |
4,300 |
2024/4/23 |
4,530 |
4,535 |
4,480 |
4,505 |
-0.55% |
1,400 |
2024/4/22 |
4,510 |
4,530 |
4,480 |
4,530 |
+1.68% |
3,700 |
2024/4/19 |
4,530 |
4,545 |
4,450 |
4,455 |
-1.76% |
4,800 |
2024/4/18 |
4,515 |
4,545 |
4,500 |
4,535 |
+0.44% |
4,800 |
2024/4/17 |
4,525 |
4,535 |
4,450 |
4,515 |
-0.22% |
5,800 |
2024/4/16 |
4,525 |
4,530 |
4,505 |
4,525 |
+0.11% |
2,800 |
2024/4/15 |
4,475 |
4,545 |
4,475 |
4,520 |
+0.00% |
4,900 |
2024/4/12 |
4,490 |
4,560 |
4,470 |
4,520 |
+0.67% |
35,700 |
2024/4/11 |
4,490 |
4,490 |
4,450 |
4,490 |
-0.11% |
2,000 |
2024/4/10 |
4,515 |
4,525 |
4,490 |
4,495 |
-0.44% |
4,800 |
2024/4/9 |
4,470 |
4,520 |
4,470 |
4,515 |
+1.12% |
4,200 |
2024/4/8 |
4,465 |
4,520 |
4,465 |
4,465 |
+0.00% |
7,700 |
2024/4/5 |
4,465 |
4,505 |
4,440 |
4,465 |
+0.22% |
10,700 |
2024/4/4 |
4,435 |
4,520 |
4,410 |
4,455 |
+1.48% |
18,100 |
2024/4/3 |
4,350 |
4,420 |
4,305 |
4,390 |
+0.00% |
13,000 |
|